Indicators

Corning (NY: GLW )

31.33 -0.02 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.197	9.578	9.169	9.366	22,915,298	+0.28(+3.11%)
Mar 30, 2009	9.338	9.352	8.865	9.084	24,423,496	-0.96(-9.56%)
Mar 26, 2009	9.656	10.19	9.656	10.04	35,386,060	+0.50(+5.25%)
Mar 25, 2009	9.423	9.804	9.218	9.543	34,896,632	+0.25(+2.66%)
Mar 24, 2009	9.190	9.529	9.105	9.296	32,564,778	+0.13(+1.46%)
Mar 23, 2009	9.176	9.236	9.112	9.162	58,143,860	+0.39(+4.42%)
Mar 20, 2009	9.176	9.310	8.696	8.774	41,060,496	-0.16(-1.74%)
Mar 19, 2009	9.352	9.352	8.519	8.929	37,440,304	+0.11(+1.20%)
Mar 18, 2009	8.682	8.964	8.406	8.823	22,243,960	+0.06(+0.73%)
Mar 17, 2009	8.018	8.759	7.934	8.759	31,533,016	+0.73(+9.15%)
Mar 16, 2009	8.322	8.442	8.004	8.025	15,635,505	-0.24(-2.90%)
Mar 13, 2009	8.421	8.456	7.927	8.265	0	-0.10(-1.18%)
Mar 12, 2009	8.004	8.385	7.905	8.364	25,432,920	+0.32(+4.04%)
Mar 11, 2009	7.919	8.110	7.856	8.039	21,952,954	+0.13(+1.70%)
Mar 10, 2009	7.207	7.941	7.164	7.905	29,760,616	+0.85(+12.11%)
Mar 09, 2009	7.072	7.552	7.002	7.051	20,292,940	-0.11(-1.48%)
Mar 06, 2009	7.178	7.517	6.960	7.157	0	+0.04(+0.50%)
Mar 05, 2009	7.235	7.425	7.058	7.122	25,996,360	-0.28(-3.72%)
Mar 04, 2009	6.465	7.679	6.465	7.397	30,108,646	+0.70(+10.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.